SMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	31.94	32.12	31.49	32.05	32.05	0.82%	500,304
Apr 27, 2026	32.19	32.79	31.73	31.79	31.79	-2.06%	631,061
Apr 24, 2026	32.41	32.72	31.75	32.46	32.46	-0.09%	410,141
Apr 23, 2026	31.93	32.52	31.57	32.49	32.49	2.01%	596,249
Apr 22, 2026	33.08	33.08	31.74	31.85	31.85	-3.16%	714,467
Apr 21, 2026	33.30	33.40	32.52	32.89	32.89	-1.50%	607,587
Apr 20, 2026	32.95	33.60	32.81	33.39	33.39	0.60%	397,584
Apr 17, 2026	32.56	33.24	32.49	33.19	33.19	3.01%	741,523
Apr 16, 2026	31.78	32.31	31.77	32.22	32.22	1.32%	829,583
Apr 15, 2026	32.13	32.17	31.37	31.80	31.80	-1.61%	815,588
Apr 14, 2026	31.73	32.43	31.66	32.32	32.32	1.83%	577,349
Apr 13, 2026	31.81	31.81	31.26	31.74	31.74	-0.75%	476,049
Apr 10, 2026	32.00	32.18	31.72	31.98	31.98	0.38%	392,508
Apr 9, 2026	31.23	32.33	30.96	31.86	31.86	1.30%	487,828
Apr 8, 2026	30.90	31.48	30.72	31.45	31.45	3.97%	653,626
Apr 7, 2026	30.12	30.45	29.90	30.25	30.25	-0.36%	377,702
Apr 6, 2026	30.73	30.89	30.35	30.36	30.36	-1.72%	552,517
Apr 2, 2026	30.16	31.02	30.00	30.89	30.89	1.51%	573,875
Apr 1, 2026	30.29	30.59	30.04	30.43	30.43	0.50%	526,109
Mar 31, 2026	30.46	30.48	29.55	30.28	30.28	1.68%	1,991,787
Mar 30, 2026	30.53	30.53	29.42	29.78	29.64	-0.77%	690,538
Mar 27, 2026	29.89	30.05	29.59	30.01	29.87	-	671,730
Mar 26, 2026	30.49	31.08	29.90	30.01	29.87	-1.86%	943,810
Mar 25, 2026	31.02	31.07	30.18	30.58	30.44	-0.39%	552,339
Mar 24, 2026	30.94	31.51	30.56	30.70	30.56	-1.73%	733,735
Mar 23, 2026	31.12	31.83	30.79	31.24	31.10	3.07%	749,999
Mar 20, 2026	31.72	31.90	30.12	30.31	30.17	-4.63%	6,446,917
Mar 19, 2026	31.69	32.22	31.66	31.78	31.63	-0.66%	695,100
Mar 18, 2026	32.54	33.10	31.96	31.99	31.84	-3.18%	1,246,229
Mar 17, 2026	32.87	33.63	32.34	33.04	32.89	1.29%	1,301,002
Mar 16, 2026	32.81	33.50	32.46	32.62	32.47	2.74%	1,805,847
Mar 13, 2026	31.96	32.21	31.51	31.75	31.61	0.86%	952,037
Mar 12, 2026	31.68	32.29	31.30	31.48	31.34	-1.50%	813,450
Mar 11, 2026	32.04	32.71	31.40	31.96	31.81	-0.78%	1,167,989
Mar 10, 2026	31.95	32.76	31.70	32.21	32.06	1.10%	1,114,909
Mar 9, 2026	31.32	32.12	30.75	31.86	31.71	0.16%	1,019,006
Mar 6, 2026	32.46	32.46	31.61	31.81	31.66	-2.06%	974,468
Mar 5, 2026	32.40	33.00	32.29	32.48	32.33	-1.01%	705,647
Mar 4, 2026	32.60	32.95	32.11	32.81	32.66	0.98%	906,758
Mar 3, 2026	32.98	33.23	31.91	32.49	32.34	-3.48%	1,174,729
Mar 2, 2026	32.94	34.36	32.83	33.66	33.51	0.93%	836,098
Feb 27, 2026	32.68	33.82	32.68	33.35	33.20	1.06%	2,980,778
Feb 26, 2026	33.08	33.84	32.10	33.00	32.73	0.21%	1,426,887
Feb 25, 2026	33.62	33.88	32.60	32.93	32.66	-1.32%	775,236
Feb 24, 2026	34.87	35.45	33.35	33.37	33.09	-4.44%	1,101,026
Feb 23, 2026	34.80	35.47	34.53	34.92	34.63	0.20%	1,401,775
Feb 20, 2026	33.93	34.97	33.55	34.85	34.56	3.81%	750,472
Feb 19, 2026	33.49	33.88	33.16	33.57	33.29	0.30%	666,229
Feb 18, 2026	34.20	34.79	33.44	33.47	33.19	-2.36%	586,948
Feb 17, 2026	33.06	34.34	32.83	34.28	34.00	4.35%	690,313
Feb 13, 2026	32.04	32.85	31.63	32.85	32.58	2.40%	608,219
Feb 12, 2026	32.85	33.43	31.86	32.08	31.81	-1.60%	739,233
Feb 11, 2026	32.60	32.93	32.16	32.60	32.33	0.18%	391,437
Feb 10, 2026	32.07	32.91	32.05	32.54	32.27	1.28%	329,143
Feb 9, 2026	31.84	32.21	31.60	32.13	31.86	0.22%	259,899
Feb 6, 2026	32.00	32.76	31.86	32.06	31.80	0.98%	539,980
Feb 5, 2026	31.80	32.30	31.57	31.75	31.49	-2.73%	1,093,575
Feb 4, 2026	31.72	33.08	31.43	32.64	32.37	3.49%	740,317
Feb 3, 2026	31.23	32.20	31.22	31.54	31.28	0.77%	716,306
Feb 2, 2026	31.04	31.60	31.00	31.30	31.04	-0.45%	632,116
Jan 30, 2026	31.39	31.56	30.91	31.44	31.18	-0.03%	465,189
Jan 29, 2026	31.20	31.73	31.05	31.45	31.06	1.00%	827,530
Jan 28, 2026	31.73	32.05	31.05	31.14	30.75	-1.67%	473,634
Jan 27, 2026	31.46	31.77	31.28	31.67	31.27	0.13%	649,678
Jan 26, 2026	32.23	32.23	31.28	31.63	31.23	-0.91%	602,910
Jan 23, 2026	32.14	32.23	31.82	31.92	31.52	-0.50%	611,991
Jan 22, 2026	32.15	32.78	31.89	32.08	31.68	-0.77%	733,792
Jan 21, 2026	32.65	32.88	32.06	32.33	31.92	-0.09%	1,319,593
Jan 20, 2026	33.14	33.36	32.28	32.36	31.95	-3.80%	912,461
Jan 16, 2026	33.78	33.87	33.23	33.64	33.22	-0.68%	420,546
Jan 15, 2026	33.15	33.90	32.76	33.87	33.44	2.42%	534,139
Jan 14, 2026	32.36	33.08	32.36	33.07	32.65	2.42%	555,414
Jan 13, 2026	32.44	32.58	31.60	32.29	31.88	-0.55%	605,926
Jan 12, 2026	32.05	32.84	32.05	32.47	32.06	0.78%	466,498
Jan 9, 2026	31.81	32.36	31.41	32.22	31.82	1.77%	1,059,554
Jan 8, 2026	30.99	31.86	30.61	31.66	31.26	1.21%	1,110,405
Jan 7, 2026	31.73	32.15	31.09	31.28	30.89	-1.88%	1,463,154
Jan 6, 2026	30.69	31.89	30.69	31.88	31.48	3.20%	1,046,396
Jan 5, 2026	30.91	31.02	30.29	30.89	30.50	0.42%	858,743
Jan 2, 2026	30.86	31.14	30.60	30.76	30.37	-0.58%	462,354
Dec 31, 2025	31.35	31.45	30.87	30.94	30.55	-1.40%	559,187
Dec 30, 2025	31.31	31.69	31.16	31.38	30.85	0.42%	365,862
Dec 29, 2025	31.57	32.00	31.19	31.25	30.72	-0.86%	312,977
Dec 26, 2025	31.77	31.95	31.33	31.52	30.99	-0.16%	379,989
Dec 24, 2025	31.63	31.96	31.39	31.57	31.04	1.09%	213,688
Dec 23, 2025	31.77	31.92	31.19	31.23	30.70	-1.48%	481,677
Dec 22, 2025	31.32	31.96	31.32	31.70	31.17	1.02%	559,800
Dec 19, 2025	31.34	31.97	31.06	31.38	30.85	-0.41%	3,435,847
Dec 18, 2025	32.00	32.45	31.19	31.51	30.98	-2.36%	766,631
Dec 17, 2025	31.96	32.59	31.96	32.27	31.73	0.75%	459,124
Dec 16, 2025	32.68	32.96	32.02	32.03	31.49	-1.26%	703,159
Dec 15, 2025	33.11	33.45	32.37	32.44	31.89	-0.92%	519,313
Dec 12, 2025	33.31	33.75	32.71	32.74	32.19	-1.27%	666,689
Dec 11, 2025	33.35	33.50	32.87	33.16	32.60	1.34%	647,905
Dec 10, 2025	32.39	33.06	32.24	32.72	32.17	0.46%	619,515
Dec 9, 2025	33.17	33.49	32.52	32.57	32.02	-1.93%	861,765
Dec 8, 2025	33.00	33.45	32.74	33.21	32.65	0.91%	1,050,928
Dec 5, 2025	32.70	32.96	32.27	32.91	32.36	0.73%	677,862
Dec 4, 2025	33.03	33.23	32.55	32.67	32.12	-1.00%	786,256
Dec 3, 2025	32.81	33.39	32.61	33.00	32.44	1.04%	963,717